The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524C00014000 | 2024-05-03 9:56AM EDT | 14.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 53.32% |
| GEO240524C00014500 | 2024-04-29 10:33AM EDT | 14.50 | 1.10 | 0.65 | 0.80 | 0.00 | - | 3 | 161 | 51.86% |
| GEO240524C00015000 | 2024-04-29 10:16AM EDT | 15.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 3 | 3 | 50.20% |
| GEO240524C00015500 | 2024-05-01 2:49PM EDT | 15.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 10 | 17 | 48.15% |
| GEO240524C00016000 | 2024-05-03 10:25AM EDT | 16.00 | 0.25 | 0.15 | 0.25 | -0.08 | -24.24% | 1 | 612 | 50.20% |
| GEO240524C00016500 | 2024-04-29 9:47AM EDT | 16.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 25 | 54.49% |
| GEO240524C00018000 | 2024-04-22 1:48PM EDT | 18.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 53.91% |
| GEO240524C00019500 | 2024-04-09 11:56AM EDT | 19.50 | 0.30 | 0.00 | 1.30 | 0.00 | - | - | 1 | 142.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240524P00012500 | 2024-04-30 9:56AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 55.08% |
| GEO240524P00013000 | 2024-04-25 11:59AM EDT | 13.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 57.23% |
| GEO240524P00013500 | 2024-04-29 11:17AM EDT | 13.50 | 0.20 | 0.15 | 0.55 | 0.00 | - | 1 | 16 | 59.18% |
| GEO240524P00014000 | 2024-04-25 2:02PM EDT | 14.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 100 | 104 | 53.32% |
| GEO240524P00014500 | 2024-04-25 1:15PM EDT | 14.50 | 0.66 | 0.45 | 0.70 | 0.00 | - | - | 5 | 55.47% |
| GEO240524P00015000 | 2024-04-24 10:50AM EDT | 15.00 | 0.76 | 0.75 | 0.95 | 0.00 | - | - | 10 | 53.71% |
| GEO240524P00017000 | 2024-04-09 10:31AM EDT | 17.00 | 1.55 | 2.35 | 3.20 | 0.00 | - | - | 1 | 83.98% |
| GEO240524P00018000 | 2024-05-02 2:03PM EDT | 18.00 | 3.05 | 1.50 | 5.00 | 0.00 | - | 501 | 1,002 | 196.88% |
© 2024 Yahoo. All rights reserved.